| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-6.28 | -22.21% | 3,100 | 0 | 0 |
19.20
32.45
22
|
|
2 tháng
(2026-07-20) |
-2.60 | -10.57% | 3,900 | 0 | 0 |
19.20
32.45
22
|
|
3 tháng
(2026-06-22) |
1.85 | 9.21% | 4,800 | 0 | 0 |
19.20
32.45
22
|
|
6 tháng
(2026-03-23) |
-7.83 | -26.25% | 7,400 | 0 | 0 |
17.92
32.45
22
|
|
12 tháng
(2025-09-23) |
-17.61 | -44.46% | 13,500 | 0 | 0 |
17.92
41.26
22
|
|
24 tháng
(2024-09-30) |
0.95 | 4.50% | 88,907 | 0 | 0 |
17.92
42.39
22
|
|
36 tháng
(2023-10-04) |
0.60 | 2.83% | 142,804 | 0 | 0 |
9.48
42.39
22
|
|
60 tháng
(2021-10-14) |
5.31 | 31.82% | 427,211 | 0 | 0 |
7.92
42.39
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 17/09/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 16/09/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 15/09/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 14/09/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 11/09/2026 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 10/09/2026 |
19.20
|
400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 09/09/2026 |
22.50
|
700 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 | |
| 08/09/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 07/09/2026 |
24.40
|
700 | 33 | 33 | 24.40 | 0 | 0 | 0 | |
| 04/09/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 04/09/2026 |
32.30
|
200 | 25 | 32.30 | 25 | 0 | 0 | 0 | |
| 03/09/2026 |
26.15
|
500 | 31.67 | 31.67 | 26.15 | 0 | 0 | 0 | |
| 02/09/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 01/09/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 31/08/2026 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 28/08/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/08/2026 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
| 26/08/2026 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
| 25/08/2026 |
32.45
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
| 24/08/2026 |
32.45
|
100 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
| 21/08/2026 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 20/08/2026 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 19/08/2026 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 18/08/2026 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 17/08/2026 |
26.34
|
200 | 30.12 | 30.12 | 26.34 | 0 | 0 | 0 | |
| 14/08/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 13/08/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 12/08/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 11/08/2026 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 10/08/2026 |
26.05
|
200 | 34.77 | 34.77 | 26.05 | 0 | 0 | 0 | |
| 07/08/2026 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
| 06/08/2026 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
| 05/08/2026 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
| 04/08/2026 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
| 03/08/2026 |
30.31
|
100 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
| 31/07/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 30/07/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 29/07/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 28/07/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 27/07/2026 |
24.60
|
200 | 28.28 | 28.28 | 24.60 | 0 | 0 | 0 | |
| 24/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 23/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 22/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 21/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 20/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 17/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 16/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 15/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 14/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 13/07/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 10/07/2026 |
22.37
|
200 | 26.73 | 26.73 | 22.37 | 0 | 0 | 0 | |
| 09/07/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 08/07/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 07/07/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 06/07/2026 |
21.31
|
300 | 27.02 | 27.02 | 21.31 | 0 | 0 | 0 | |
| 03/07/2026 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 02/07/2026 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 01/07/2026 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 30/06/2026 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 29/06/2026 |
20.15
|
200 | 26.92 | 26.92 | 20.15 | 0 | 0 | 0 | |
| 26/06/2026 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 25/06/2026 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 24/06/2026 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 23/06/2026 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 22/06/2026 |
20.15
|
200 | 26.73 | 26.73 | 20.15 | 0 | 0 | 0 | |
| 19/06/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 18/06/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 17/06/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/06/2026 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 15/06/2026 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 12/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 09/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 08/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 05/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 04/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 03/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 02/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 01/06/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 28/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 27/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 26/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 25/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 22/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 21/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 20/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 19/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 18/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 15/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 14/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 13/05/2026 |
20.34
|
1,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 12/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/05/2026 |
20.34
|
700 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 08/05/2026 |
20.34
|
300 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 06/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 05/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 04/05/2026 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |